Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap Core Alphadex Fund FT (NY: FEX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.71 26.90 26.69 26.69 45,717 -0.03(-0.12%)
Feb 27, 2013 26.30 26.77 26.26 26.72 59,046 +0.42(+1.60%)
Feb 26, 2013 26.16 26.32 26.01 26.30 98,310 -0.36(-1.37%)
Feb 22, 2013 26.53 26.66 26.47 26.66 51,130 +0.28(+1.04%)
Feb 21, 2013 26.56 26.56 26.26 26.39 165,888 -0.24(-0.88%)
Feb 20, 2013 27.06 27.09 26.61 26.62 70,622 -0.51(-1.88%)
Feb 19, 2013 26.99 27.13 26.99 27.13 76,213 +0.18(+0.66%)
Feb 15, 2013 27.04 27.08 26.88 26.95 38,294 -0.06(-0.21%)
Feb 14, 2013 26.91 27.06 26.91 27.01 61,059 +0.03(+0.12%)
Feb 13, 2013 26.95 27.02 26.90 26.98 57,890 +0.08(+0.30%)
Feb 12, 2013 26.81 26.96 26.81 26.90 130,821 +0.09(+0.33%)
Feb 11, 2013 26.85 26.85 26.77 26.81 81,098 -0.03(-0.12%)
Feb 08, 2013 26.74 26.84 26.74 26.84 84,712 +0.16(+0.61%)
Feb 07, 2013 26.76 26.79 26.49 26.68 67,002 -0.07(-0.27%)
Feb 06, 2013 26.56 26.75 26.56 26.75 71,198 +0.34(+1.29%)
Feb 04, 2013 26.54 26.60 26.40 26.41 96,076 -0.29(-1.09%)
Feb 01, 2013 26.61 26.73 26.60 26.70 76,250 +0.23(+0.85%)
Jan 31, 2013 26.44 26.53 26.35 26.48 45,874 +0.00(+0.00%)
Jan 30, 2013 26.64 26.67 26.46 26.48 57,452 -0.14(-0.52%)
Jan 29, 2013 26.47 26.63 26.41 26.61 60,286 +0.15(+0.55%)
Jan 28, 2013 26.58 26.58 26.37 26.47 383,694 -0.08(-0.31%)
Jan 25, 2013 26.45 26.55 26.39 26.55 67,214 +0.17(+0.65%)
Jan 24, 2013 26.28 26.47 26.28 26.38 83,783 +0.16(+0.62%)
Jan 23, 2013 26.22 26.25 26.11 26.22 47,103 -0.02(-0.06%)
Jan 22, 2013 25.99 26.23 25.98 26.23 57,783 +0.22(+0.84%)
Jan 18, 2013 25.96 26.03 25.85 26.01 165,290 +0.07(+0.28%)
Jan 17, 2013 25.80 26.03 25.77 25.94 65,558 +0.24(+0.91%)
Jan 16, 2013 25.69 25.73 25.63 25.71 56,849 -0.03(-0.13%)
Jan 15, 2013 25.53 25.74 25.51 25.74 126,927 +0.15(+0.57%)
Jan 14, 2013 25.59 25.62 25.50 25.59 56,669 +0.03(+0.13%)
Jan 12, 2013 25.63 25.63 25.51 25.56 58,880 +0.00(+0.00%)
Jan 11, 2013 25.63 25.63 25.51 25.56 58,880 -0.08(-0.32%)
Jan 10, 2013 25.58 25.64 25.46 25.64 66,789 +0.20(+0.80%)
Jan 09, 2013 25.43 25.52 25.40 25.44 65,968 +0.08(+0.31%)
Jan 08, 2013 25.43 25.45 25.29 25.36 71,498 -0.12(-0.47%)
Jan 07, 2013 25.54 25.54 25.41 25.48 187,160 -0.15(-0.57%)
Jan 04, 2013 25.44 25.64 25.44 25.62 66,001 +0.20(+0.77%)
Jan 03, 2013 25.42 25.58 25.37 25.43 113,617 -0.00(-0.00%)
Jan 02, 2013 25.30 25.43 25.19 25.43 166,183 +0.58(+2.35%)
Dec 31, 2012 24.37 24.85 24.33 24.85 85,620 +0.47(+1.93%)
Dec 28, 2012 24.47 24.58 24.37 24.38 100,375 -0.27(-1.09%)
Dec 27, 2012 24.68 24.74 24.35 24.64 94,984 -0.02(-0.07%)
Dec 26, 2012 24.87 24.88 24.66 24.66 49,614 -0.15(-0.59%)
Dec 24, 2012 24.80 24.86 24.77 24.81 14,146 -0.06(-0.26%)
Dec 21, 2012 24.81 24.92 24.74 24.87 116,452 -0.25(-1.01%)
Dec 20, 2012 25.00 25.13 24.94 25.13 77,522 +0.18(+0.71%)
Dec 19, 2012 25.13 25.13 24.94 24.95 87,075 -0.10(-0.42%)
Dec 18, 2012 24.73 25.11 24.73 25.05 75,662 +0.35(+1.43%)
Dec 17, 2012 24.50 24.70 24.50 24.70 42,444 +0.28(+1.15%)
Dec 14, 2012 24.43 24.51 24.42 24.42 33,723 -0.05(-0.20%)
Dec 13, 2012 24.64 24.69 24.40 24.47 60,562 -0.14(-0.59%)
Dec 12, 2012 24.69 24.81 24.60 24.61 72,689 +0.01(+0.03%)
Dec 11, 2012 24.56 24.68 24.55 24.60 83,266 +0.12(+0.49%)
Dec 10, 2012 24.40 24.52 24.39 24.48 68,059 +0.09(+0.36%)
Dec 07, 2012 24.40 24.43 24.33 24.39 65,087 +0.06(+0.23%)
Dec 06, 2012 24.22 24.34 24.18 24.34 59,308 +0.11(+0.46%)
Dec 05, 2012 24.14 24.32 24.03 24.23 52,722 +0.12(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.